フロイント産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,400 | 1,494 | 1,400 | 1,477 | +77 | +5.5% | 53,500 |
| 2015/04/10 | 1,380 | 1,400 | 1,355 | 1,400 | +35 | +2.6% | 57,100 |
| 2015/04/09 | 1,355 | 1,385 | 1,349 | 1,365 | +56 | +4.3% | 60,000 |
| 2015/04/08 | 1,298 | 1,309 | 1,297 | 1,309 | +14 | +1.1% | 13,600 |
| 2015/04/07 | 1,300 | 1,300 | 1,281 | 1,295 | +5 | +0.4% | 9,500 |
| 2015/04/06 | 1,298 | 1,298 | 1,279 | 1,290 | +4 | +0.3% | 11,900 |
| 2015/04/03 | 1,276 | 1,287 | 1,271 | 1,286 | +19 | +1.5% | 10,000 |
| 2015/04/02 | 1,260 | 1,270 | 1,255 | 1,267 | +17 | +1.4% | 8,200 |
| 2015/04/01 | 1,260 | 1,260 | 1,250 | 1,250 | -2 | -0.2% | 3,900 |
| 2015/03/31 | 1,260 | 1,260 | 1,250 | 1,252 | -8 | -0.6% | 6,800 |
| 2015/03/30 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 5,000 |
| 2015/03/27 | 1,250 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 8,800 |
| 2015/03/26 | 1,240 | 1,251 | 1,240 | 1,250 | +4 | +0.3% | 11,800 |
| 2015/03/25 | 1,244 | 1,247 | 1,243 | 1,246 | +7 | +0.6% | 3,600 |
| 2015/03/24 | 1,242 | 1,248 | 1,235 | 1,239 | -3 | -0.2% | 6,300 |
| 2015/03/23 | 1,251 | 1,251 | 1,238 | 1,242 | ±0 | ±0% | 10,600 |
| 2015/03/20 | 1,254 | 1,254 | 1,235 | 1,242 | -1 | -0.1% | 6,100 |
| 2015/03/19 | 1,252 | 1,252 | 1,242 | 1,243 | -9 | -0.7% | 1,800 |
| 2015/03/18 | 1,250 | 1,252 | 1,242 | 1,252 | +2 | +0.2% | 4,700 |
| 2015/03/17 | 1,230 | 1,259 | 1,230 | 1,250 | +25 | +2% | 11,400 |
| 2015/03/16 | 1,224 | 1,226 | 1,215 | 1,225 | ±0 | ±0% | 20,900 |
| 2015/03/13 | 1,239 | 1,239 | 1,225 | 1,225 | -5 | -0.4% | 3,600 |
| 2015/03/12 | 1,250 | 1,250 | 1,225 | 1,230 | -12 | -1% | 8,800 |
| 2015/03/11 | 1,250 | 1,251 | 1,240 | 1,242 | -10 | -0.8% | 6,400 |
| 2015/03/10 | 1,254 | 1,270 | 1,245 | 1,252 | -10 | -0.8% | 4,500 |
| 2015/03/09 | 1,265 | 1,270 | 1,246 | 1,262 | -11 | -0.9% | 8,200 |
| 2015/03/06 | 1,270 | 1,275 | 1,252 | 1,273 | -2 | -0.2% | 8,700 |
| 2015/03/05 | 1,243 | 1,279 | 1,242 | 1,275 | +33 | +2.7% | 16,800 |
| 2015/03/04 | 1,244 | 1,245 | 1,225 | 1,242 | +3 | +0.2% | 11,200 |
| 2015/03/03 | 1,249 | 1,249 | 1,226 | 1,239 | ±0 | ±0% | 15,500 |
| 2015/03/02 | 1,240 | 1,240 | 1,220 | 1,239 | -1 | -0.1% | 18,400 |
| 2015/02/27 | 1,217 | 1,247 | 1,217 | 1,240 | -7 | -0.6% | 16,000 |
| 2015/02/26 | 1,240 | 1,250 | 1,236 | 1,247 | +7 | +0.6% | 21,800 |
| 2015/02/25 | 1,220 | 1,244 | 1,207 | 1,240 | -4 | -0.3% | 28,700 |
| 2015/02/24 | 1,250 | 1,250 | 1,230 | 1,244 | +3 | +0.2% | 20,600 |
| 2015/02/23 | 1,250 | 1,257 | 1,241 | 1,241 | -4 | -0.3% | 13,400 |
| 2015/02/20 | 1,247 | 1,251 | 1,241 | 1,245 | +1 | +0.1% | 15,600 |
| 2015/02/19 | 1,250 | 1,250 | 1,236 | 1,244 | +2 | +0.2% | 18,300 |
| 2015/02/18 | 1,240 | 1,248 | 1,240 | 1,242 | -7 | -0.6% | 7,300 |
| 2015/02/17 | 1,240 | 1,249 | 1,234 | 1,249 | +15 | +1.2% | 16,200 |
| 2015/02/16 | 1,221 | 1,236 | 1,221 | 1,234 | +13 | +1.1% | 10,100 |
| 2015/02/13 | 1,221 | 1,239 | 1,204 | 1,221 | ±0 | ±0% | 13,400 |
| 2015/02/12 | 1,200 | 1,235 | 1,200 | 1,221 | +26 | +2.2% | 28,400 |
| 2015/02/10 | 1,218 | 1,218 | 1,195 | 1,195 | -25 | -2% | 5,200 |
| 2015/02/09 | 1,218 | 1,221 | 1,208 | 1,220 | +20 | +1.7% | 9,500 |
| 2015/02/06 | 1,218 | 1,218 | 1,200 | 1,200 | -1 | -0.1% | 18,800 |
| 2015/02/05 | 1,182 | 1,211 | 1,182 | 1,201 | +1 | +0.1% | 11,000 |
| 2015/02/04 | 1,199 | 1,219 | 1,170 | 1,200 | +38 | +3.3% | 21,300 |
| 2015/02/03 | 1,202 | 1,213 | 1,155 | 1,162 | -59 | -4.8% | 15,500 |
| 2015/02/02 | 1,217 | 1,229 | 1,188 | 1,221 | ±0 | ±0% | 16,900 |
2351～
2400
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「フロイント」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フロイント | 70,000円 | +2.6% | -14.4% | 3.57% | 15.38倍 | 0.82倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| タクミナ | 171,200円 | +4.4% | +0.2% | 2.92% | 10.35倍 | 1.19倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| エアーテック | 125,300円 | -1.1% | +29.7% | 3.99% | 13.49倍 | 0.89倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| ＪＵＫＩ | 40,600円 | -0.8% | - | 0.00% | - | 0.36倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ヤマダ | 499,000円 | -0.4% | -13.8% | 4.21% | 7.24倍 | 0.76倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
市場注目の銘柄
チャート関連のコラム
